Frankfurt - Delayed Quote EUR
CNOOC Limited (NC2B.F)
At close: October 29 at 3:18 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Nov 14, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Nov 13, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Nov 12, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Nov 11, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Nov 8, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Nov 7, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Nov 6, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Nov 5, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Nov 4, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Nov 1, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Oct 31, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Oct 30, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Oct 29, 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 2,057 |
| Oct 28, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Oct 25, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Oct 24, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2,280 |
| Oct 23, 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | 4,000 |
| Oct 22, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Oct 21, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Oct 18, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Oct 17, 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 3,900 |
| Oct 16, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| Oct 15, 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 1,846 |
| Oct 14, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 8,000 |
| Oct 11, 2024 | 2.3200 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | - |
| Oct 10, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Oct 9, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Oct 8, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| Oct 7, 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 1,500 |
| Oct 4, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Oct 3, 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 100 |
| Oct 2, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Oct 1, 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 500 |
| Sep 30, 2024 | 2.1800 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 4,800 |
| Sep 27, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 2,000 |
| Sep 26, 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1600 | 2.1600 | 13,400 |
| Sep 25, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Sep 24, 2024 | 2.2400 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 19,080 |
| Sep 23, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Sep 20, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 22 |
| Sep 19, 2024 | 2.1800 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 7,145 |
| Sep 18, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Sep 17, 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 2,301 |
| Sep 16, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,277 |
| Sep 13, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,000 |
| Sep 12, 2024 | 0.7400 Dividend | |||||
| Sep 12, 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 3,794 |
| Sep 11, 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1800 | 1.4400 | 14,000 |
| Sep 10, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4664 | - |
| Sep 9, 2024 | 2.2400 | 2.2400 | 2.1600 | 2.1600 | 1.4268 | 5,050 |
| Sep 6, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.5457 | 1,000 |
| Sep 5, 2024 | 2.3200 | 2.3200 | 2.2400 | 2.2400 | 1.4796 | 531 |
| Sep 4, 2024 | 2.2600 | 2.3600 | 2.2600 | 2.3600 | 1.5589 | - |
| Sep 3, 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4200 | 1.5985 | 5,789 |
| Sep 2, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.5985 | - |
| Aug 30, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1.6250 | - |
| Aug 29, 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | 1.6250 | 4,080 |
| Aug 28, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1.5853 | - |
| Aug 27, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.5985 | 1,600 |
| Aug 26, 2024 | 2.3400 | 2.5000 | 2.3400 | 2.4200 | 1.5985 | 12,100 |
| Aug 23, 2024 | 2.3000 | 2.4200 | 2.3000 | 2.4200 | 1.5985 | 700 |
| Aug 22, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4928 | - |
| Aug 21, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.5193 | - |
| Aug 20, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.5193 | - |
| Aug 19, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.5457 | - |
| Aug 16, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.5589 | - |
| Aug 15, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5061 | - |
| Aug 14, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 1.5325 | 202 |
| Aug 13, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5325 | - |
| Aug 12, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5061 | - |
| Aug 9, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5325 | 8,000 |
| Aug 8, 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3400 | 1.5457 | 8,000 |
| Aug 7, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4796 | - |
| Aug 6, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.4400 | - |
| Aug 5, 2024 | 2.2000 | 2.2200 | 2.1000 | 2.1000 | 1.3872 | 80,700 |
| Aug 2, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.5589 | - |
| Aug 1, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.5985 | - |
| Jul 31, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.5589 | - |
| Jul 30, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.5193 | - |
| Jul 29, 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | 1.6250 | 5,148 |
| Jul 26, 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | 1.5721 | 600 |
| Jul 25, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5325 | - |
| Jul 24, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1.5853 | - |
| Jul 23, 2024 | 2.3600 | 2.4400 | 2.3600 | 2.4000 | 1.5853 | 6,048 |
| Jul 22, 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 1.5721 | - |
| Jul 19, 2024 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | 1.5853 | - |
| Jul 18, 2024 | 2.4800 | 2.4800 | 2.4400 | 2.4400 | 1.6117 | 14,000 |
| Jul 17, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.5985 | 10,400 |
| Jul 16, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1.7174 | - |
| Jul 15, 2024 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | 1.7835 | 500 |
| Jul 12, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1.7306 | - |
| Jul 11, 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 1.7306 | 300 |
| Jul 10, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1.7306 | 5,000 |
| Jul 9, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.7703 | 1,112 |
| Jul 8, 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7200 | 1.7967 | 16,184 |
| Jul 5, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.7835 | - |
| Jul 4, 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | 1.7967 | 1,255 |
| Jul 3, 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 1.8231 | 225 |
| Jul 2, 2024 | 2.7400 | 2.8000 | 2.7400 | 2.7400 | 1.8099 | 28,537 |
| Jul 1, 2024 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | 1.7967 | 2,920 |
| Jun 28, 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6600 | 1.7571 | 7,350 |
| Jun 27, 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 1.6778 | 1,500 |
| Jun 26, 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6200 | 1.7306 | 16,144 |
| Jun 25, 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6600 | 1.7571 | 2,300 |
| Jun 24, 2024 | 2.6600 | 2.7600 | 2.6400 | 2.6400 | 1.7439 | 19,640 |
| Jun 21, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 1.7571 | - |
| Jun 20, 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7800 | 1.8363 | 5,031 |
| Jun 19, 2024 | 2.6400 | 2.7000 | 2.6400 | 2.6800 | 1.7703 | 14,507 |
| Jun 18, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1.6646 | 1,000 |
| Jun 17, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.6514 | - |
| Jun 14, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.6514 | 5,000 |
| Jun 13, 2024 | 0.6600 Dividend | |||||
| Jun 13, 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 1.6514 | 1,500 |
| Jun 12, 2024 | 2.5400 | 2.6000 | 2.5400 | 2.6000 | 1.2815 | 4,335 |
| Jun 11, 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5200 | 1.2420 | 9,891 |
| Jun 10, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.2223 | - |
| Jun 7, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.1928 | - |
| Jun 6, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1.2125 | 3,000 |
| Jun 5, 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 1.1730 | 82 |
| Jun 4, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1.1829 | - |
| Jun 3, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.2026 | - |
| May 31, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1.2125 | 1,732 |
| May 30, 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4000 | 1.1829 | 272 |
| May 29, 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4400 | 1.2026 | 8,225 |
| May 28, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1.1829 | - |
| May 27, 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4200 | 1.1928 | 5,000 |
| May 24, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.1237 | 5,000 |
| May 23, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.0942 | - |
| May 22, 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | 1.1139 | 6,000 |
| May 21, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.1040 | 2,500 |
| May 20, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.1237 | - |
| May 17, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.1040 | - |
| May 16, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 1.0843 | 5,000 |
| May 15, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.1139 | - |
| May 14, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.1336 | 2,150 |
| May 13, 2024 | 2.3200 | 2.4000 | 2.3200 | 2.4000 | 1.1829 | 1,809 |
| May 10, 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4200 | 1.1928 | 1,850 |
| May 9, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.1435 | - |
| May 8, 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 1.1632 | 200 |
| May 7, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.1435 | - |
| May 6, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.1336 | - |
| May 3, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.1632 | - |
| May 2, 2024 | 2.3600 | 2.4400 | 2.3600 | 2.4400 | 1.2026 | 1,000 |
| Apr 30, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1.1829 | - |
| Apr 29, 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | 1.1730 | 2,265 |
| Apr 26, 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 1.1533 | 19,591 |
| Apr 25, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.0843 | - |
| Apr 24, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 1.0745 | 3,510 |
| Apr 23, 2024 | 2.1400 | 2.2200 | 2.1400 | 2.2200 | 1.0942 | 9 |
| Apr 22, 2024 | 2.1400 | 2.2200 | 2.1400 | 2.2200 | 1.0942 | 8,609 |
| Apr 19, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 1.1040 | 200 |
| Apr 18, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.0745 | 1,135 |
| Apr 17, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.1040 | 100 |
| Apr 16, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.1139 | 8,000 |
| Apr 15, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.1336 | 91,409 |
| Apr 12, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.0942 | - |
| Apr 11, 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 1.1336 | 31,260 |
| Apr 10, 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 1.1139 | 8,740 |
| Apr 9, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.0745 | - |
| Apr 8, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.0843 | - |
| Apr 5, 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2200 | 1.0942 | 7,925 |
| Apr 4, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 1.1237 | 9,925 |
| Apr 3, 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2600 | 1.1139 | 20,320 |
| Apr 2, 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2400 | 1.1040 | 6,280 |
| Mar 28, 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 1.0547 | 2,400 |
| Mar 27, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.9956 | - |
| Mar 26, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.0153 | - |
| Mar 25, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.0350 | 3,000 |
| Mar 22, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.0153 | - |
| Mar 21, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.0350 | - |
| Mar 20, 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 1.0449 | 10,000 |
| Mar 19, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.0055 | - |
| Mar 18, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 0.9956 | 390 |
| Mar 15, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.9956 | - |
| Mar 14, 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0400 | 1.0055 | 16,000 |
| Mar 13, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.9956 | 600 |
| Mar 12, 2024 | 1.9900 | 2.0200 | 1.9800 | 2.0200 | 0.9956 | 7,500 |
| Mar 11, 2024 | 2.0000 | 2.0200 | 1.9800 | 1.9800 | 0.9759 | 22,223 |
| Mar 8, 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | 1.0449 | 7,500 |
| Mar 7, 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 0.9759 | 7,280 |
| Mar 6, 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 0.9562 | 2,256 |
| Mar 5, 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9300 | 0.9512 | 5,400 |
| Mar 4, 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9600 | 0.9660 | 2,592 |
| Mar 1, 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 0.9217 | 9,250 |
| Feb 29, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 0.9266 | 100 |
| Feb 28, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.9365 | - |
| Feb 27, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.9562 | - |
| Feb 26, 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9400 | 0.9562 | 5,808 |
| Feb 23, 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 0.9266 | 11,000 |
| Feb 22, 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9100 | 0.9414 | 12,500 |
| Feb 21, 2024 | 1.7900 | 1.8300 | 1.7800 | 1.8000 | 0.8872 | 12,648 |
| Feb 20, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 0.8970 | 2,500 |
| Feb 19, 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 0.8921 | 5,400 |
| Feb 16, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 0.8477 | 8,000 |
| Feb 15, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.8625 | 2,000 |
| Feb 14, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 0.8428 | - |
| Feb 13, 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | 0.8576 | - |
| Feb 12, 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 0.8625 | - |
| Feb 9, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 0.8625 | 99 |
| Feb 8, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7500 | 0.8625 | 7,590 |
| Feb 7, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 0.8428 | 675 |
| Feb 6, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 0.8428 | - |
| Feb 5, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 0.8428 | - |
| Feb 2, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 0.8330 | - |
| Feb 1, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 0.8527 | - |
| Jan 31, 2024 | 1.6900 | 1.7400 | 1.6900 | 1.6900 | 0.8330 | 5,367 |
| Jan 30, 2024 | 1.6800 | 1.7300 | 1.6800 | 1.6800 | 0.8280 | 9,009 |
| Jan 29, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 0.8477 | - |
| Jan 26, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 0.8428 | 20,873 |
| Jan 25, 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 0.8231 | 6,550 |
| Jan 24, 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 0.7935 | 3,000 |
| Jan 23, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.7738 | - |
| Jan 22, 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5400 | 0.7590 | 3,500 |
| Jan 19, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.7689 | 1,000 |
| Jan 18, 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 0.7590 | 19,873 |
| Jan 17, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 0.7590 | 27,644 |
| Jan 16, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.7738 | 17,500 |
| Jan 15, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.7689 | - |
| Jan 12, 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 0.7689 | 2,200 |
| Jan 11, 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 0.7541 | 10,156 |
| Jan 10, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 0.7590 | 66,000 |
| Jan 9, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.7689 | 2,844 |
| Jan 8, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 0.7787 | 22,171 |
| Jan 5, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 0.7738 | 10,700 |
| Jan 4, 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 0.7640 | 510 |
| Jan 3, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 0.7590 | - |
| Jan 2, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 0.7590 | - |
| Dec 29, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.7442 | - |
| Dec 28, 2023 | 1.4900 | 1.4900 | 1.4600 | 1.4900 | 0.7344 | 1,761 |
| Dec 27, 2023 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 0.7245 | 5,000 |
| Dec 22, 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.7196 | - |
| Dec 21, 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.7196 | - |
| Dec 20, 2023 | 1.4700 | 1.4700 | 1.4200 | 1.4700 | 0.7245 | 16,000 |
| Dec 19, 2023 | 1.4700 | 1.4700 | 1.4100 | 1.4600 | 0.7196 | 50,039 |
| Dec 18, 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.7196 | - |
| Dec 15, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.7147 | - |
| Dec 14, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.7048 | - |
| Dec 13, 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 0.7097 | 2,383 |
| Dec 12, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.7393 | - |
| Dec 11, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.7393 | - |
| Dec 8, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5200 | 0.7492 | 8,000 |
| Dec 7, 2023 | 1.5000 | 1.5100 | 1.4700 | 1.5100 | 0.7442 | 1,950 |
| Dec 6, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 0.7590 | - |
| Dec 5, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 0.7590 | - |
| Dec 4, 2023 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 0.7590 | 150 |
| Dec 1, 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 0.7393 | 8,000 |
| Nov 30, 2023 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 0.7590 | 8,200 |
| Nov 29, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.7492 | - |
| Nov 28, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.7541 | - |
| Nov 27, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.7541 | - |
| Nov 24, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.7541 | - |
| Nov 23, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.7492 | - |
| Nov 22, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5200 | 0.7492 | 2,500 |
| Nov 21, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.7492 | 1,000 |
| Nov 20, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.7492 | - |
| Nov 17, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.7442 | - |
| Nov 16, 2023 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 0.7492 | 7,000 |
| Nov 15, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.7541 | - |